Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh · Delayed Price · Currency is BDT 2.400
0.00 (0.00%)
At close: Jul 6, 2026
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2.40 | 2.50 | 2.20 | 2.40 | 2.40 | - | 1,524,763 |
| Jul 5, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 1,998,440 |
| Jul 2, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,070,194 |
| Jun 30, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 1,087,824 |
| Jun 29, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 1,847,745 |
| Jun 28, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 995,388 |
| Jun 25, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 828,067 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 493,510 |
| Jun 23, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 750,837 |
| Jun 22, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 900,876 |
| Jun 21, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 816,035 |
| Jun 18, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,143,580 |
| Jun 17, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,684,067 |
| Jun 16, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 568,212 |
| Jun 15, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 805,692 |
| Jun 14, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 1,801,558 |
| Jun 11, 2026 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 768,481 |
| Jun 10, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 952,544 |
| Jun 9, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 540,551 |
| Jun 8, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,130,084 |
| Jun 7, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | - | 840,669 |
| Jun 4, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 1,218,788 |
| Jun 3, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 1,325,985 |
| Jun 2, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,318,560 |
| Jun 1, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 632,854 |
| May 24, 2026 | 2.90 | 3.10 | 2.80 | 2.90 | 2.90 | - | 2,076,993 |
| May 23, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 1,062,440 |
| May 21, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 2,101,789 |
| May 20, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 1,596,778 |
| May 19, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 465,913 |
| May 18, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 517,029 |
| May 17, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | - | 1,129,380 |
| May 14, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,127,975 |
| May 13, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 773,946 |
| May 12, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 589,007 |
| May 11, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 1,130,346 |
| May 10, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 569,764 |
| May 7, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 1,002,757 |
| May 6, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 851,465 |
| May 5, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | - | 450,250 |
| May 4, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 546,225 |
| May 3, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 937,667 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 651,125 |
| Apr 29, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 894,933 |
| Apr 28, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 1,170,495 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,055,287 |
| Apr 26, 2026 | 3.10 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 1,111,605 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,083,003 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 1,606,359 |
| Apr 21, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,073,630 |